KataDataKu | World of Data

Category: BMD

  • BMD CPO Closing Price – 05 July 2024

    BMD CPO Futures Closing Prices
    05-Jul-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jul-24 4088 4117 (29) 4101 4120 4070 458 3,378
    Aug-24 4053 4082 (29) 4077 4100 4047 6,960 23,490
    Sep-24 4042 4067 (25) 4069 4090 4034 27,919 65,603
    Oct-24 4026 4048 (22) 4050 4072 4018 7,847 37,154
    Nov-24 4017 4036 (19) 4043 4060 4008 4,042 19,596
    Dec-24 4019 4036 (17) 4040 4059 4009 2,765 18,077
    Jan-25 4031 4048 (17) 4065 4065 4021 637 16,309
    Feb-25 4044 4060 (16) 4066 4068 4033 178 8,059
    Mar-25 4047 4063 (16) 4060 4071 4036 329 17,601
    Apr-25 4031 4047 (16) 4045 4056 4029 217 7,657
    May-25 4016 4032 (16) 4033 4033 4013 291 7,208
    Jun-25 3998 4014 (16) 4005 4008 3996 107 923
    Jul-25 3987 4003 (16) 3998 4000 3994 59 2,778
    Sep-25 3964 3980 (16) 3980 3980 3979 34 656
    Nov-25 3966 3982 (16) 322
    Jan-26 3966 3982 (16)
    Mar-26 3966 3982 (16)
    May-26 3966 3982 (16)
    Jul-26 3966 3982 (16)
    Sep-26 3966 3982 (16)
    Nov-26 3966 3982 (16)
    Jan-27 3966 3982 (16)
    Mar-27 3966 3982 (16)
    May-27 3966 3982 (16)
    TOTAL 51,843 228,811

  • BMD CPO Closing Price – 04 July 2024

    BMD CPO Futures Closing Prices
    04-Jul-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jul-24 4117 4133 (16) 4130 4155 4110 450 3,708
    Aug-24 4082 4098 (16) 4101 4136 4070 4,828 25,549
    Sep-24 4067 4082 (15) 4089 4122 4052 28,163 63,634
    Oct-24 4048 4063 (15) 4068 4102 4035 9,985 34,070
    Nov-24 4036 4052 (16) 4057 4089 4024 6,287 18,243
    Dec-24 4036 4052 (16) 4056 4086 4023 3,045 17,855
    Jan-25 4048 4062 (14) 4055 4099 4033 1,849 16,215
    Feb-25 4060 4078 (18) 4071 4103 4048 1,117 7,982
    Mar-25 4063 4083 (20) 4075 4105 4049 2,850 17,074
    Apr-25 4047 4069 (22) 4069 4100 4032 1,693 7,148
    May-25 4032 4054 (22) 4057 4086 4019 2,191 6,477
    Jun-25 4014 4036 (22) 4041 4056 4001 355 763
    Jul-25 4003 4025 (22) 4042 4042 3993 261 2,697
    Sep-25 3980 4002 (22) 4011 4030 3972 208 612
    Nov-25 3982 4004 (22) 30 322
    Jan-26 3982 4004 (22)
    Mar-26 3982 4004 (22)
    May-26 3982 4004 (22)
    Jul-26 3982 4004 (22)
    Sep-26 3982 4004 (22)
    Nov-26 3982 4004 (22)
    Jan-27 3982 4004 (22)
    Mar-27 3982 4004 (22)
    May-27 3982 4004 (22)
    TOTAL 63,312 222,349

  • BMD CPO Closing Price – 03 July 2024

    BMD CPO Futures Closing Prices
    03-Jul-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jul-24 4133 4140 (7) 4100 4140 4100 211 3,980
    Aug-24 4098 4105 (7) 4109 4119 4039 5,975 27,658
    Sep-24 4082 4089 (7) 4096 4104 4020 33,849 62,034
    Oct-24 4063 4071 (8) 4079 4084 4002 12,142 31,227
    Nov-24 4052 4058 (6) 4063 4072 3991 8,570 17,734
    Dec-24 4052 4056 (4) 4056 4069 3993 3,273 17,921
    Jan-25 4062 4064 (2) 4071 4077 4005 3,142 15,877
    Feb-25 4078 4075 3 4075 4081 4019 1,918 7,940
    Mar-25 4083 4072 11 4072 4084 4022 3,319 16,682
    Apr-25 4069 4054 15 4054 4071 4011 1,082 6,910
    May-25 4054 4038 16 4039 4061 3996 1,608 6,159
    Jun-25 4036 4020 16 4015 4031 4015 95 732
    Jul-25 4025 4005 20 3997 4027 3960 363 2,622
    Sep-25 4002 3982 20 3977 3997 3959 143 612
    Nov-25 4004 3984 20 3982 3982 3982 8 322
    Jan-26 4004 3984 20
    Mar-26 4004 3984 20
    May-26 4004 3984 20
    Jul-26 4004 3984 20
    Sep-26 4004 3984 20
    Nov-26 4004 3984 20
    Jan-27 4004 3984 20
    Mar-27 4004 3984 20
    May-27 4004 3984 20
    TOTAL 75,698 218,410

  • BMD CPO Closing Price – 02 July 2024

    BMD CPO Futures Closing Prices
    02-Jul-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jul-24 4140 4024 116 4070 4145 4068 355 4,323
    Aug-24 4105 3998 107 4007 4113 4004 4,226 28,437
    Sep-24 4089 3979 110 3985 4096 3985 32,231 58,976
    Oct-24 4071 3965 106 3974 4079 3972 9,552 30,081
    Nov-24 4058 3959 99 3971 4069 3968 7,316 16,610
    Dec-24 4056 3963 93 3979 4068 3972 5,158 17,101
    Jan-25 4064 3979 85 3993 4079 3992 4,352 16,246
    Feb-25 4075 3995 80 4007 4093 4006 2,700 7,555
    Mar-25 4072 3999 73 4006 4095 4005 4,413 15,927
    Apr-25 4054 3989 65 4020 4080 4020 2,672 6,043
    May-25 4038 3977 61 3993 4066 3993 2,600 5,825
    Jun-25 4020 3962 58 4000 4050 4000 1,262 254
    Jul-25 4005 3947 58 3955 4030 3954 790 2,514
    Sep-25 3982 3924 58 3987 4010 3972 361 634
    Nov-25 3984 3926 58 3983 3996 3983 70 322
    Jan-26 3984 3926 58
    Mar-26 3984 3926 58
    May-26 3984 3926 58
    Jul-26 3984 3926 58
    Sep-26 3984 3926 58
    Nov-26 3984 3926 58
    Jan-27 3984 3926 58
    Mar-27 3984 3926 58
    May-27 3984 3926 58
    TOTAL 78,058 210,848

  • BMD CPO Closing Price – 01 July 2024

    BMD CPO Futures Closing Prices
    01-Jul-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jul-24 4024 3976 48 4032 4060 4021 298 4,443
    Aug-24 3998 3932 66 3977 4027 3973 4,168 29,316
    Sep-24 3979 3916 63 3969 4011 3955 28,982 55,881
    Oct-24 3965 3905 60 3948 3995 3943 7,475 28,121
    Nov-24 3959 3903 56 3960 3989 3937 4,956 16,268
    Dec-24 3963 3911 52 3950 3994 3947 2,877 16,014
    Jan-25 3979 3931 48 3982 4009 3967 3,484 15,649
    Feb-25 3995 3948 47 3976 4027 3975 1,504 7,404
    Mar-25 3999 3953 46 4070 4070 3977 2,877 15,424
    Apr-25 3989 3942 47 3966 4021 3966 1,354 5,736
    May-25 3977 3930 47 3955 4007 3955 776 5,893
    Jun-25 3962 3915 47 3956 3982 3956 115 210
    Jul-25 3947 3900 47 3912 3975 3912 414 2,374
    Sep-25 3924 3877 47 3930 3958 3930 13 636
    Nov-25 3926 3879 47 3921 3921 3921 1 322
    Jan-26 3926 3879 47
    Mar-26 3926 3879 47
    May-26 3926 3879 47
    Jul-26 3926 3879 47
    Sep-26 3926 3879 47
    Nov-26 3926 3879 47
    Jan-27 3926 3879 47
    Mar-27 3926 3879 47
    May-27 3926 3879 47
    TOTAL 59,294 203,691

  • BMD CPO Closing Price – 28 June 2024

    BMD CPO Futures Closing Prices
    28-Jun-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jul-24 3976 3945 31 3955 3994 3955 1,013 4,978
    Aug-24 3932 3910 22 3913 3947 3909 6,276 30,474
    Sep-24 3916 3890 26 3895 3932 3893 30,025 58,006
    Oct-24 3905 3884 21 3889 3923 3885 6,434 27,908
    Nov-24 3903 3886 17 3898 3922 3885 5,777 16,595
    Dec-24 3911 3901 10 3910 3933 3900 4,235 15,758
    Jan-25 3931 3923 8 3936 3955 3922 3,039 15,270
    Feb-25 3948 3945 3 3958 3977 3940 1,747 7,199
    Mar-25 3953 3955 (2) 3971 3986 3948 2,305 14,857
    Apr-25 3942 3950 (8) 3972 3980 3938 1,651 5,066
    May-25 3930 3942 (12) 3950 3970 3927 1,294 5,322
    Jun-25 3915 3927 (12) 3929 3930 3920 88 174
    Jul-25 3900 3912 (12) 3929 3937 3899 323 2,146
    Sep-25 3877 3889 (12) 3910 3919 3891 34 625
    Nov-25 3879 3891 (12) 3885 3885 3885 3 322
    Jan-26 3879 3891 (12)
    Mar-26 3879 3891 (12)
    May-26 3879 3891 (12)
    Jul-26 3879 3891 (12)
    Sep-26 3879 3891 (12)
    Nov-26 3879 3891 (12)
    Jan-27 3879 3891 (12)
    Mar-27 3879 3891 (12)
    May-27 3879 3891 (12)
    TOTAL 64,244 204,700

  • BMD CPO Closing Price – 27 June 2024

    BMD CPO Futures Closing Prices
    27-Jun-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jul-24 3945 3926 19 3913 3969 3910 2,271 5,837
    Aug-24 3910 3894 16 3889 3924 3876 5,438 31,215
    Sep-24 3890 3879 11 3877 3908 3858 30,059 59,293
    Oct-24 3884 3871 13 3869 3901 3852 7,599 27,679
    Nov-24 3886 3876 10 3872 3904 3856 4,642 16,608
    Dec-24 3901 3893 8 3889 3920 3873 2,040 15,621
    Jan-25 3923 3918 5 3910 3942 3896 1,828 15,155
    Feb-25 3945 3940 5 3940 3964 3919 1,282 7,292
    Mar-25 3955 3950 5 3950 3974 3928 1,353 14,891
    Apr-25 3950 3946 4 3944 3964 3926 1,196 4,696
    May-25 3942 3938 4 3947 3954 3919 1,643 4,768
    Jun-25 3927 3923 4 3935 3940 3906 296 10
    Jul-25 3912 3908 4 3911 3924 3894 219 2,070
    Sep-25 3889 3885 4 3890 3890 3878 30 618
    Nov-25 3891 3887 4 3884 3923 3880 52 289
    Jan-26 3891 3887 4
    Mar-26 3891 3887 4
    May-26 3891 3887 4
    Jul-26 3891 3887 4
    Sep-26 3891 3887 4
    Nov-26 3891 3887 4
    Jan-27 3891 3887 4
    Mar-27 3891 3887 4
    May-27 3891 3887 4
    TOTAL 59,948 206,042

  • BMD CPO Closing Price – 26 June 2024

    BMD CPO Futures Closing Prices
    26-Jun-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jul-24 3926 3897 29 3902 3937 3879 1,471 7,339
    Aug-24 3894 3874 20 3874 3909 3848 7,282 33,612
    Sep-24 3879 3859 20 3864 3894 3830 30,286 61,014
    Oct-24 3871 3852 19 3857 3887 3825 6,941 26,724
    Nov-24 3876 3856 20 3863 3891 3832 4,162 17,728
    Dec-24 3893 3874 19 3880 3909 3851 2,190 15,950
    Jan-25 3918 3899 19 3910 3934 3877 1,569 14,801
    Feb-25 3940 3922 18 3930 3957 3902 582 7,823
    Mar-25 3950 3935 15 3939 3969 3914 1,532 14,692
    Apr-25 3946 3931 15 3930 3967 3920 773 4,500
    May-25 3938 3923 15 3928 3959 3908 1,366 4,360
    Jun-25 3923 3908 15 10 10
    Jul-25 3908 3893 15 3895 3921 3892 54 2,062
    Sep-25 3885 3870 15 3878 3899 3872 13 616
    Nov-25 3887 3872 15 3867 3869 3867 5 286
    Jan-26 3887 3872 15
    Mar-26 3887 3872 15
    May-26 3887 3872 15
    Jul-26 3887 3872 15
    Sep-26 3887 3872 15
    Nov-26 3887 3872 15
    Jan-27 3887 3872 15
    Mar-27 3887 3872 15
    May-27 3887 3872 15
    TOTAL 58,236 211,517

  • BMD CPO Closing Price – 25 June 2024

    BMD CPO Futures Closing Prices
    25-Jun-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jul-24 3897 3937 (40) 3933 3933 3891 1,933 8,371
    Aug-24 3874 3914 (40) 3909 3913 3863 7,694 35,287
    Sep-24 3859 3898 (39) 3891 3900 3846 32,571 60,714
    Oct-24 3852 3888 (36) 3882 3891 3841 8,437 26,440
    Nov-24 3856 3888 (32) 3878 3894 3847 4,056 17,195
    Dec-24 3874 3902 (28) 3900 3908 3864 2,972 15,744
    Jan-25 3899 3925 (26) 3915 3929 3889 1,878 14,507
    Feb-25 3922 3947 (25) 3937 3937 3912 1,618 7,591
    Mar-25 3935 3956 (21) 3946 3956 3924 2,149 14,427
    Apr-25 3931 3952 (21) 3942 3946 3926 588 4,446
    May-25 3923 3944 (21) 3936 3940 3918 915 4,197
    Jun-25 3908 3929 (21) 3922 3922 3922 27 1
    Jul-25 3893 3914 (21) 3907 3907 3892 201 1,997
    Sep-25 3870 3891 (21) 3884 3890 3877 95 600
    Nov-25 3872 3890 (18) 3870 3882 3870 106 220
    Jan-26 3872 3890 (18)
    Mar-26 3872 3890 (18)
    May-26 3872 3890 (18)
    Jul-26 3872 3890 (18)
    Sep-26 3872 3890 (18)
    Nov-26 3872 3890 (18)
    Jan-27 3872 3890 (18)
    Mar-27 3872 3890 (18)
    May-27 3872 3890 (18)
    TOTAL 65,240 211,737

  • BMD CPO Closing Price – 24 June 2024

    BMD CPO Futures Closing Prices
    24-Jun-24
    Month Settle Prev +/- Open High Low Volume Prev OP
    Jul-24 3937 3930 7 3908 3956 3900 1,344 9,022
    Aug-24 3914 3911 3 3883 3935 3880 3,581 37,852
    Sep-24 3898 3900 (2) 3870 3919 3868 20,935 62,503
    Oct-24 3888 3892 (4) 3869 3906 3861 4,596 26,038
    Nov-24 3888 3898 (10) 3870 3909 3866 2,220 17,409
    Dec-24 3902 3914 (12) 3891 3925 3882 1,493 15,895
    Jan-25 3925 3937 (12) 3912 3948 3904 1,356 14,559
    Feb-25 3947 3959 (12) 3935 3970 3933 1,230 7,015
    Mar-25 3956 3970 (14) 3951 3978 3940 2,209 13,998
    Apr-25 3952 3966 (14) 3967 3969 3942 814 4,087
    May-25 3944 3958 (14) 3944 3956 3936 216 4,152
    Jun-25 3929 3943 (14) 1
    Jul-25 3914 3928 (14) 3929 3929 3916 83 1,997
    Sep-25 3891 3905 (14) 3901 3901 3895 4 600
    Nov-25 3890 3904 (14) 1 219
    Jan-26 3890 3904 (14)
    Mar-26 3890 3904 (14)
    May-26 3890 3904 (14)
    Jul-26 3890 3904 (14)
    Sep-26 3890 3904 (14)
    Nov-26 3890 3904 (14)
    Jan-27 3890 3904 (14)
    Mar-27 3890 3904 (14)
    May-27 3890 3904 (14)
    TOTAL 40,082 215,347